zSpace, Inc. (ZSPC) NASDAQ

0.14

-0.016(-10.26%)

Updated at May 06 03:05PM

Currency In USD

ZSPC Historical Return

If you invested $1000 in zSpace, Inc. (ZSPC) since IPO date, it would be worth $0.25 as of May 07, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 6 months ago would be worth $7.02, while $1000 invested 3 months ago would be worth $16.37. This corresponds to total returns of -99.97%, -99.3%, -98.36%, respectively, with annualized returns of -99.71%, -99.3%, -98.36%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ZSPC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 06, 2026	0.19	0.14	0.14	0.19	0.14	49,202
May 05, 2026	0.15	0.16	0.16	0.2	0.14	31,286
May 04, 2026	0.38	0.14	0.14	0.38	0.12	274,342
April 27, 2026	0.38	0.24	0.24	0.38	0.2	4.73M
April 24, 2026	0.57	0.44	0.44	0.57	0.42	2.85M
April 23, 2026	0.76	0.57	0.57	0.76	0.52	6.23M
April 22, 2026	1.24	1.18	1.18	1.24	1.13	681,200
April 21, 2026	1.38	1.27	1.27	1.41	1.25	856,210
April 20, 2026	1.39	1.54	1.54	1.54	1.26	1.6M
April 17, 2026	1.68	1.34	1.34	1.73	1.3	5.35M
April 16, 2026	2.23	2.18	2.18	3.13	2.15	29.35M
April 15, 2026	1.83	1.79	1.79	1.9	1.67	1.02M
April 14, 2026	1.75	2	2	2.04	1.72	1.26M
April 13, 2026	1.76	1.92	1.92	1.94	1.69	1.57M
April 10, 2026	1.97	1.84	1.84	1.98	1.72	4.98M
April 09, 2026	2.11	1.93	1.93	2.2	1.83	1.01M
April 08, 2026	2.18	2.28	2.28	2.45	1.93	1.75M
April 07, 2026	2.04	2.58	2.58	2.85	1.75	3.45M
April 06, 2026	2.78	2.24	2.24	3.16	2.08	6.61M
April 02, 2026	2.73	2.55	2.55	2.75	2.44	445,660
April 01, 2026	2.94	2.77	2.77	3.03	2.68	54,240
March 31, 2026	2.74	2.84	2.84	3.03	2.66	55,593
March 30, 2026	3.3	2.83	2.83	3.3	2.55	80,066
March 27, 2026	3.54	3.07	3.07	3.54	3.07	63,170
March 26, 2026	3.51	3.5	3.5	3.85	3.42	45,404
March 25, 2026	3.62	3.5	3.5	3.78	3.5	28,472
March 24, 2026	3.83	3.65	3.65	3.83	3.5	27,296
March 23, 2026	3.74	3.91	3.91	3.95	3.43	41,712
March 20, 2026	3.46	3.61	3.61	3.74	3.39	48,076
March 19, 2026	3.6	3.56	3.56	3.74	3.28	59,296
March 18, 2026	3.99	3.68	3.68	3.99	3.5	69,100
March 17, 2026	3.9	3.91	3.91	4.04	3.62	67,584
March 16, 2026	4.05	3.9	3.9	4.25	3.56	234,180
March 13, 2026	4.95	5.67	5.67	6.25	4.63	1.09M
March 12, 2026	5.38	4.8	4.8	5.72	4.78	28,120
March 11, 2026	5.77	5.33	5.33	5.77	5.27	15,161
March 10, 2026	5.87	5.49	5.49	5.87	5.13	34,868
March 09, 2026	5.89	5.71	5.71	5.89	5.51	27,104
March 06, 2026	6.48	5.99	5.99	6.48	5.75	25,536
March 05, 2026	6.2	6.39	6.39	6.44	6	18,012
March 04, 2026	6.25	6.19	6.19	6.39	5.9	13,388
March 03, 2026	6.54	6.19	6.19	6.68	6.13	22,049
March 02, 2026	6.08	6.4	6.4	6.59	6.08	16,908
February 27, 2026	6.93	6.6	6.6	6.93	6.5	9,284
February 26, 2026	6.97	6.93	6.93	7.14	6.75	7,428
February 25, 2026	7.12	7.11	7.11	7.24	6.65	7,726
February 24, 2026	6.59	7.27	7.27	7.5	6.59	17,025
February 23, 2026	6.93	6.72	6.72	6.94	6.36	12,418
February 20, 2026	7.37	6.94	6.94	7.37	6.63	8,516
February 19, 2026	7.26	6.88	6.88	7.26	6.75	10,677
February 18, 2026	7.18	7.33	7.33	7.61	6.49	12,038
February 17, 2026	6.93	7.25	7.25	7.75	6.68	33,877
February 13, 2026	6.73	6.6	6.6	6.73	6.17	12,788
February 12, 2026	7.51	6.33	6.33	7.71	6.03	47,053
February 11, 2026	8.67	7.68	7.68	8.67	7.37	27,720
February 10, 2026	8.95	8.73	8.73	9.62	8.46	35,170
February 09, 2026	9	8.55	8.55	9.11	8.04	16,240
February 06, 2026	8.5	8.95	8.95	8.96	8	12,617
February 05, 2026	9.25	8.46	8.46	9.5	7.94	21,938
February 04, 2026	10.51	8.82	8.82	10.56	8.5	37,188